Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FI Enhanced Large Cap Growth 2X ETN (NY: FBGX )

865.20 +3.78 (+0.44%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 328.69 334.77 326.14 334.77 3,100 +5.26(+1.60%)
May 28, 2020 326.48 336.00 326.48 329.50 1,654 +1.74(+0.53%)
May 27, 2020 323.00 327.76 316.29 327.76 14,080 +4.24(+1.31%)
May 26, 2020 329.78 329.95 323.52 323.52 2,755,878 +1.48(+0.46%)
May 22, 2020 318.55 322.04 316.80 322.04 578,100 +1.92(+0.60%)
May 21, 2020 320.98 321.50 319.20 320.11 1,311 -3.99(-1.23%)
May 20, 2020 320.10 325.00 320.10 324.10 2,432 +7.91(+2.50%)
May 19, 2020 319.24 319.24 316.19 316.19 724 -2.38(-0.75%)
May 18, 2020 308.50 321.21 308.50 318.57 2,778 +13.32(+4.36%)
May 15, 2020 293.60 305.25 293.60 305.25 2,800 +4.84(+1.61%)
May 14, 2020 290.56 300.40 290.56 300.40 1,688 +4.23(+1.43%)
May 13, 2020 300.07 305.74 290.20 296.18 3,818 -8.93(-2.93%)
May 12, 2020 315.25 315.25 302.91 305.10 4,622 -10.59(-3.35%)
May 11, 2020 309.95 316.00 309.95 315.69 2,141 +4.96(+1.60%)
May 08, 2020 305.95 310.82 305.95 310.73 3,500 +7.38(+2.43%)
May 07, 2020 305.00 305.00 302.30 303.35 1,950 +5.90(+1.98%)
May 06, 2020 301.00 301.10 297.45 297.45 1,404 +0.65(+0.22%)
May 05, 2020 294.99 300.62 294.99 296.81 2,075 +7.80(+2.70%)
May 04, 2020 284.41 289.01 284.41 289.01 1,032 +5.11(+1.80%)
May 01, 2020 285.00 288.87 283.90 283.90 2,200 -15.73(-5.25%)
Apr 30, 2020 297.29 299.63 295.25 299.63 1,971 -0.39(-0.13%)
Apr 29, 2020 294.98 300.42 294.65 300.02 3,050 +15.63(+5.50%)
Apr 28, 2020 292.87 294.50 284.39 284.39 3,512 -5.33(-1.84%)
Apr 27, 2020 287.71 290.00 287.71 289.72 1,472 +4.98(+1.75%)
Apr 24, 2020 279.00 285.00 278.12 284.74 1,800 +7.12(+2.56%)
Apr 23, 2020 282.50 283.00 277.25 277.63 3,663 -0.66(-0.24%)
Apr 22, 2020 275.00 278.50 272.00 278.28 4,107 +13.81(+5.22%)
Apr 21, 2020 272.82 272.82 263.63 264.47 2,020 -10.37(-3.77%)
Apr 20, 2020 288.30 288.30 272.01 274.85 2,694 -13.51(-4.69%)
Apr 17, 2020 285.72 288.36 282.09 288.36 1,500 +8.24(+2.94%)
Apr 16, 2020 272.54 280.11 272.54 280.11 4,305 +6.86(+2.51%)
Apr 15, 2020 268.80 276.18 268.79 273.25 2,673 -6.95(-2.48%)
Apr 14, 2020 272.65 280.20 272.65 280.20 2,837 +18.77(+7.18%)
Apr 13, 2020 255.04 261.43 254.96 261.43 2,041 -1.40(-0.53%)
Apr 09, 2020 263.41 263.50 259.28 262.84 2,200 +4.23(+1.63%)
Apr 08, 2020 249.00 258.70 249.00 258.61 1,868 +13.45(+5.48%)
Apr 07, 2020 248.54 257.57 245.17 245.17 5,530 -1.46(-0.59%)
Apr 06, 2020 220.11 246.62 220.11 246.62 6,460 +35.43(+16.78%)
Apr 03, 2020 214.39 215.03 207.52 211.19 3,300 -7.84(-3.58%)
Apr 02, 2020 207.42 219.03 207.42 219.03 2,568 +7.55(+3.57%)
Apr 01, 2020 215.00 215.00 208.74 211.48 1,653 -20.08(-8.67%)
Mar 31, 2020 234.00 238.85 231.23 231.56 2,292 -5.53(-2.33%)
Mar 30, 2020 232.36 237.18 231.00 237.09 2,236 +14.76(+6.64%)
Mar 27, 2020 224.61 230.03 218.00 222.33 26,500 -15.49(-6.51%)
Mar 26, 2020 210.00 237.81 210.00 237.81 10,728 +23.79(+11.11%)
Mar 25, 2020 208.94 228.10 208.66 214.03 11,137 +5.57(+2.67%)
Mar 24, 2020 193.93 208.46 193.93 208.46 4,924 +32.68(+18.59%)
Mar 23, 2020 168.52 181.96 163.00 175.78 10,396 -6.11(-3.36%)
Mar 20, 2020 201.59 201.59 181.89 181.89 2,600 -18.67(-9.31%)
Mar 19, 2020 178.85 208.77 147.31 200.56 7,876 +8.42(+4.38%)
Mar 18, 2020 192.81 200.34 177.00 192.14 5,856 -16.97(-8.11%)
Mar 17, 2020 182.66 213.44 182.66 209.10 9,017 +21.88(+11.69%)
Mar 16, 2020 210.58 215.50 187.22 187.22 5,219 -62.34(-24.98%)
Mar 13, 2020 230.78 249.56 210.00 249.56 10,200 +35.54(+16.61%)
Mar 12, 2020 222.02 244.00 185.01 214.03 11,330 -50.34(-19.04%)
Mar 11, 2020 276.87 278.52 257.10 264.36 9,632 -24.56(-8.50%)
Mar 10, 2020 271.00 289.34 268.77 288.92 6,561 +25.83(+9.82%)
Mar 09, 2020 185.00 288.27 185.00 263.09 8,003 -44.19(-14.38%)
Mar 06, 2020 299.62 307.41 292.30 307.28 1,900 -8.14(-2.58%)
Mar 05, 2020 315.42 315.42 315.42 315.42 761 -22.02(-6.53%)
Mar 04, 2020 320.00 337.44 319.81 337.44 3,130 +26.31(+8.46%)
Mar 03, 2020 335.78 336.45 311.01 311.13 7,239 -15.85(-4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.